PEP: Pepsico Inc.

As of Thursday, October 9th, 2025

$ 144.71

+5.87 +4.23%

Open: 140.46
High: 144.74
Low: 138.59
Volume: 13,646,929
Previous Close on Wednesday, October 8th, 2025

$ 138.84

-1.95 -1.39%

Open: 140.79
High: 140.98
Low: 138.69
Volume: 8,215,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 140.46 144.74 138.59 144.71 13,646,929 +5.87 +4.23
2025-10-08 140.79 140.98 138.69 138.84 8,215,432 -1.95 -1.39
2025-10-07 140.37 141.84 139.69 140.79 5,996,304 +1.09 +0.78
2025-10-06 141.77 141.85 138.88 139.70 6,678,419 -2.28 -1.61
2025-10-03 142.27 143.36 141.86 141.98 5,413,774 -0.33 -0.23
2025-10-02 141.89 143.25 141.37 142.31 4,488,219 -0.83 -0.58
2025-10-01 140.81 143.37 140.48 143.14 5,870,102 +2.70 +1.92
2025-09-30 140.17 141.03 139.83 140.44 7,567,149 +0.27 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.74
On 2025-10-09		 138.59
On 2025-10-09		 2.40 1.69 143.36
On 2025-10-03		 138.69
On 2025-10-08		 -3.26 141.20
10D 144.74
On 2025-10-09		 138.59
On 2025-10-09		 4.79 3.42 143.37
On 2025-10-01		 138.69
On 2025-10-08		 -3.26 141.25
20D 144.74
On 2025-10-09		 138.59
On 2025-10-09		 0.48 0.33 144.25
On 2025-09-12		 138.69
On 2025-10-08		 -3.85 141.27
WTD 144.74
On 2025-10-09		 138.59
On 2025-10-09		 2.73 1.92 141.85
On 2025-10-06		 138.69
On 2025-10-08		 -2.23 141.01
MTD 144.74
On 2025-10-09		 138.59
On 2025-10-09		 4.27 3.04 143.37
On 2025-10-01		 138.69
On 2025-10-08		 -3.26 141.64
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

25.04 -0.04 -0.16 11,090,685
AMD

Advanced Micro Devices, Inc.

232.89 -2.67 -1.13 93,550,202
AREC

American Resources Corporation

4.04 +0.22 +5.76 6,138,500
PTC

PTC Inc.

201.72 -1.71 -0.84 627,256
PEP

Pepsico Inc.

144.71 +5.87 +4.23 13,646,929